Quantcast

Historical Stock Prices

AXNX 
$18.99
*  
0.45
2.43%
Get AXNX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AXNX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 18.51 19.4 18.4292 18.99 50,685
04/17/2019 19.56 19.854 18.08 18.54 130,375
04/16/2019 20.2 20.85 19.22 19.4 85,012
04/15/2019 20.77 20.77 20.05 20.09 35,246
04/12/2019 20.99 20.99 20.55 20.8 83,456
04/11/2019 21.93 21.93 20.62 20.87 174,056
04/10/2019 21.8 22.1 20.51 21.96 90,129
04/09/2019 22.535 22.5399 21 21.67 104,646
04/08/2019 21.52 23.07 20.97 21.04 63,588
04/05/2019 21.67 22.2084 21.25 21.52 80,216
04/04/2019 23.62 23.62 21.37 21.6 132,557
04/03/2019 23.97 24 23.03 23.16 83,712
04/02/2019 23.31 24.185 23.18 23.63 35,352
04/01/2019 24 24.145 23.11 23.33 93,799
03/29/2019 24.08 24.408 23 23.95 111,158
03/28/2019 23.29 24.03 23.13 23.71 49,956
03/27/2019 23.76 23.875 22.78 22.94 66,462
03/26/2019 23.41 24.5 23.21 23.81 65,402
03/25/2019 23.26 23.6 22.65 22.99 95,551
03/22/2019 24.1 24.4604 22.61 23.24 86,022
03/21/2019 23.64 24.93 23.52 24.35 110,807
03/20/2019 22.24 23.9379 21.875 23.54 105,432
03/19/2019 21.95 22.95 21.515 22.28 72,116
03/18/2019 22.9 23.17 21.71 21.84 57,802
03/15/2019 21.59 23.885 21.31 22.6 188,237
03/14/2019 22.04 22.57 21.31 21.5 43,497
03/13/2019 20.72 22.09 20.65 22 55,990
03/12/2019 21.49 21.615 20.12 20.62 79,386
03/11/2019 20.63 21.985 20.58 21.42 73,927
03/08/2019 20.27 20.98 20.27 20.53 24,384
03/07/2019 20 21.28 19.881 20.47 73,134
03/06/2019 20.75 22.225 19.75 19.91 326,996
03/05/2019 21.5 22.405 20.14 20.75 78,129
03/04/2019 22.16 24.41 20.805 21.44 74,193
03/01/2019 21.82 22.45 21.56 21.75 143,208
02/28/2019 21.01 21.585 20.5576 21.26 46,704
02/27/2019 21.28 21.64 20.54 20.85 60,359
02/26/2019 21.57 21.91 20.2004 21.34 76,121
02/25/2019 22.24 22.24 21.01 21.45 70,394
02/22/2019 22.89 22.89 21.18 21.5 152,121
02/21/2019 20.99 22.6592 20.8022 22.5 314,337
02/20/2019 18.18 21.8095 18.18 21.13 358,549
02/19/2019 16.5 18.152 16.47 18 336,072
02/15/2019 15.89 16.5 15.89 16.44 33,260
02/14/2019 15.93 16.42 15.43 15.65 88,864
02/13/2019 15.75 15.89 15.38 15.7 46,723
02/12/2019 14.62 15.75 14.62 15.72 54,881
02/11/2019 14.97 14.97 14.3475 14.56 18,971
02/08/2019 14.69 15.675 14.69 14.9 32,733
02/07/2019 14.76 15.14 14.57 14.8 15,185
02/06/2019 14.62 15.1 14.11 14.91 37,376
02/05/2019 15 15.15 14.52 14.65 26,372
02/04/2019 15 15.745 14.66 15.18 106,843
02/01/2019 14.63 14.89 14.05 14.81 60,351
01/31/2019 14.4 14.77 14.14 14.6 38,082
01/30/2019 14.36 14.6666 14 14.19 31,011
01/29/2019 14.4 15.015 14.01 14.27 45,667
01/28/2019 14.95 15.2 14.27 14.35 28,543
01/25/2019 14.85 15.44 14.85 14.99 27,062
01/24/2019 15.03 15.2 14.585 14.84 37,591
01/23/2019 14.94 15.02 14.5426 14.72 31,782
01/22/2019 15.16 15.32 14.68 14.85 18,904
01/18/2019 15.14 15.35 14.79 15.18 108,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio